Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.67 | 40.45 | 39.34 | 40.03 | 196,654 | +0.60(+1.52%) |
Jul 30, 2018 | 40.02 | 40.65 | 38.92 | 39.43 | 281,162 | -0.62(-1.55%) |
Jul 27, 2018 | 42.45 | 42.50 | 38.31 | 40.05 | 450,400 | -0.63(-1.55%) |
Jul 26, 2018 | 38.15 | 44.95 | 37.86 | 40.68 | 798,784 | +6.70(+19.72%) |
Jul 25, 2018 | 34.28 | 34.55 | 33.70 | 33.98 | 188,438 | -0.31(-0.90%) |
Jul 24, 2018 | 35.09 | 35.09 | 33.91 | 34.29 | 209,192 | -0.66(-1.89%) |
Jul 23, 2018 | 33.84 | 35.12 | 32.93 | 34.95 | 226,081 | +0.72(+2.10%) |
Jul 20, 2018 | 34.13 | 34.83 | 33.83 | 34.23 | 149,651 | +0.11(+0.32%) |
Jul 19, 2018 | 34.71 | 34.99 | 33.68 | 34.12 | 219,994 | -0.60(-1.73%) |
Jul 18, 2018 | 34.78 | 35.23 | 34.40 | 34.72 | 171,788 | -0.09(-0.26%) |
Jul 17, 2018 | 35.21 | 35.62 | 33.90 | 34.81 | 223,217 | -0.45(-1.28%) |
Jul 16, 2018 | 35.21 | 35.71 | 34.88 | 35.26 | 261,290 | -0.06(-0.17%) |
Jul 13, 2018 | 35.21 | 35.83 | 35.21 | 35.32 | 71,241 | +0.15(+0.43%) |
Jul 12, 2018 | 35.15 | 35.77 | 35.05 | 35.17 | 86,521 | +0.31(+0.89%) |
Jul 11, 2018 | 34.92 | 35.85 | 34.83 | 34.86 | 123,091 | -0.24(-0.68%) |
Jul 10, 2018 | 34.91 | 35.48 | 34.59 | 35.10 | 134,206 | +0.27(+0.78%) |
Jul 09, 2018 | 33.90 | 34.84 | 33.90 | 34.83 | 162,753 | +1.04(+3.08%) |
Jul 06, 2018 | 33.25 | 34.15 | 33.07 | 33.79 | 167,788 | +0.54(+1.62%) |
Jul 05, 2018 | 32.92 | 33.44 | 32.81 | 33.25 | 170,462 | +0.42(+1.28%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | -0.14(-0.42%) | |
Jul 02, 2018 | 32.00 | 33.29 | 31.95 | 32.97 | 152,354 | +0.97(+3.03%) |
Jun 29, 2018 | 31.27 | 32.16 | 31.08 | 32.00 | 292,857 | +0.73(+2.33%) |
Jun 28, 2018 | 31.48 | 31.57 | 30.84 | 31.27 | 202,484 | -0.22(-0.70%) |
Jun 27, 2018 | 31.29 | 32.00 | 30.60 | 31.49 | 217,732 | +0.04(+0.13%) |
Jun 26, 2018 | 30.48 | 32.29 | 30.38 | 31.45 | 354,442 | +0.79(+2.58%) |
Jun 25, 2018 | 30.96 | 31.09 | 29.55 | 30.66 | 334,284 | -0.31(-1.00%) |
Jun 22, 2018 | 29.78 | 31.15 | 29.54 | 30.97 | 808,486 | +1.24(+4.17%) |
Jun 21, 2018 | 29.50 | 29.80 | 28.78 | 29.73 | 871,442 | +0.96(+3.34%) |
Jun 20, 2018 | 33.32 | 33.70 | 28.54 | 28.77 | 3,561,724 | -17.35(-37.62%) |
Jun 19, 2018 | 45.05 | 46.43 | 45.05 | 46.12 | 98,151 | +1.05(+2.33%) |
Jun 18, 2018 | 44.96 | 45.27 | 44.05 | 45.07 | 228,003 | +0.02(+0.04%) |
Jun 15, 2018 | 45.41 | 44.77 | 45.05 | 244,246 | +0.28(+0.63%) | |
Jun 14, 2018 | 44.29 | 45.21 | 43.88 | 44.77 | 163,635 | +0.80(+1.82%) |
Jun 13, 2018 | 43.63 | 44.27 | 43.53 | 43.97 | 88,572 | +0.36(+0.83%) |
Jun 12, 2018 | 43.19 | 44.45 | 43.12 | 43.61 | 115,709 | +0.29(+0.67%) |
Jun 11, 2018 | 42.07 | 43.40 | 42.02 | 43.32 | 92,952 | +1.12(+2.65%) |
Jun 08, 2018 | 42.31 | 42.80 | 40.61 | 42.20 | 170,979 | -0.03(-0.07%) |
Jun 07, 2018 | 42.41 | 42.51 | 41.99 | 42.23 | 141,793 | -0.18(-0.42%) |
Jun 06, 2018 | 43.26 | 42.22 | 42.41 | 185,366 | -0.33(-0.77%) | |
Jun 05, 2018 | 42.49 | 43.14 | 41.97 | 42.74 | 206,547 | +0.24(+0.56%) |
Jun 04, 2018 | 41.37 | 42.56 | 40.58 | 42.50 | 227,055 | +1.26(+3.06%) |
Jun 01, 2018 | 40.86 | 41.40 | 39.89 | 41.24 | 188,899 | +0.58(+1.43%) |
May 31, 2018 | 40.36 | 41.47 | 40.36 | 40.66 | 110,814 | +0.17(+0.42%) |
May 30, 2018 | 40.39 | 41.49 | 39.85 | 40.49 | 191,782 | +0.49(+1.23%) |
May 29, 2018 | 40.00 | 40.24 | 39.39 | 40.00 | 180,550 | -0.31(-0.77%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | -1.10(-2.66%) | |
May 24, 2018 | 39.75 | 42.51 | 39.75 | 41.41 | 346,824 | +1.91(+4.84%) |
May 23, 2018 | 38.84 | 39.83 | 38.84 | 39.50 | 188,572 | +0.55(+1.41%) |
May 22, 2018 | 39.09 | 39.29 | 38.52 | 38.95 | 123,482 | -0.13(-0.33%) |
May 21, 2018 | 38.75 | 39.43 | 38.74 | 39.08 | 134,405 | +0.14(+0.36%) |
May 18, 2018 | 39.30 | 39.49 | 38.68 | 38.94 | 105,674 | -0.09(-0.23%) |
May 17, 2018 | 39.63 | 40.62 | 38.94 | 39.03 | 162,530 | -0.78(-1.96%) |
May 16, 2018 | 38.22 | 41.06 | 36.19 | 39.81 | 731,661 | +1.66(+4.35%) |
May 15, 2018 | 37.82 | 38.59 | 36.80 | 38.15 | 244,002 | +0.17(+0.45%) |
May 14, 2018 | 37.11 | 38.54 | 37.11 | 37.98 | 179,933 | +0.91(+2.45%) |
May 11, 2018 | 37.09 | 37.30 | 36.73 | 37.07 | 159,070 | +0.07(+0.19%) |
May 10, 2018 | 36.60 | 37.06 | 36.06 | 37.00 | 168,222 | +0.40(+1.09%) |
May 09, 2018 | 36.84 | 37.31 | 36.50 | 36.60 | 95,246 | -0.16(-0.44%) |
May 08, 2018 | 37.45 | 37.81 | 36.66 | 36.76 | 211,490 | -1.26(-3.31%) |
May 07, 2018 | 38.03 | 38.51 | 37.74 | 38.02 | 150,196 | +0.15(+0.40%) |
May 04, 2018 | 36.14 | 38.73 | 35.05 | 37.87 | 312,975 | +3.07(+8.82%) |
May 03, 2018 | 38.11 | 40.00 | 31.00 | 34.80 | 841,774 | -11.40(-24.68%) |
May 02, 2018 | 45.12 | 46.59 | 45.02 | 46.20 | 102,991 | +1.09(+2.42%) |
May 01, 2018 | 43.89 | 45.11 | 43.87 | 45.11 | 135,499 | +1.10(+2.50%) |
Apr 30, 2018 | 43.94 | 45.23 | 43.64 | 44.01 | 224,640 | +0.06(+0.14%) |
Apr 27, 2018 | 43.99 | 44.35 | 43.75 | 43.95 | 171,510 | -0.03(-0.07%) |
Apr 26, 2018 | 44.40 | 44.89 | 43.73 | 43.98 | 403,550 | -0.43(-0.97%) |
Apr 25, 2018 | 44.75 | 45.15 | 44.11 | 44.41 | 132,896 | -0.39(-0.87%) |
Apr 24, 2018 | 44.99 | 45.35 | 44.39 | 44.80 | 81,462 | -0.01(-0.02%) |
Apr 23, 2018 | 45.30 | 45.49 | 44.61 | 44.81 | 68,705 | -0.32(-0.71%) |
Apr 20, 2018 | 45.34 | 46.17 | 45.03 | 45.13 | 88,851 | -0.40(-0.88%) |
Apr 19, 2018 | 45.83 | 46.00 | 45.33 | 45.53 | 57,320 | -0.38(-0.83%) |
Apr 18, 2018 | 46.58 | 46.58 | 45.05 | 45.91 | 168,396 | -0.69(-1.48%) |
Apr 17, 2018 | 46.84 | 47.09 | 45.06 | 46.60 | 113,437 | -0.02(-0.04%) |
Apr 16, 2018 | 46.36 | 47.05 | 46.17 | 46.62 | 38,663 | +0.52(+1.13%) |
Apr 13, 2018 | 46.24 | 46.75 | 45.81 | 46.10 | 53,734 | -0.10(-0.22%) |
Apr 12, 2018 | 46.74 | 47.29 | 46.15 | 46.20 | 77,945 | -0.35(-0.75%) |
Apr 11, 2018 | 46.02 | 47.12 | 46.02 | 46.55 | 86,358 | +0.29(+0.63%) |
Apr 10, 2018 | 46.86 | 47.16 | 46.04 | 46.26 | 127,164 | -0.12(-0.26%) |
Apr 09, 2018 | 45.81 | 47.31 | 45.81 | 46.38 | 61,000 | +0.73(+1.60%) |
Apr 06, 2018 | 46.26 | 47.03 | 45.01 | 45.65 | 77,951 | -1.04(-2.23%) |
Apr 05, 2018 | 46.95 | 47.19 | 46.39 | 46.69 | 90,247 | +0.06(+0.13%) |
Apr 04, 2018 | 45.11 | 46.90 | 45.01 | 46.63 | 175,549 | +0.60(+1.30%) |
Apr 03, 2018 | 48.51 | 48.51 | 45.50 | 46.03 | 254,160 | -2.24(-4.64%) |
Apr 02, 2018 | 49.75 | 49.75 | 47.94 | 48.27 | 42,729 | -1.45(-2.92%) |
Mar 29, 2018 | 49.72 | 49.72 | 49.72 | 0 | +0.26(+0.53%) | |
Mar 28, 2018 | 49.32 | 50.60 | 48.97 | 49.46 | 70,614 | +0.24(+0.49%) |
Mar 27, 2018 | 51.17 | 51.22 | 48.79 | 49.22 | 93,471 | -1.83(-3.58%) |
Mar 26, 2018 | 50.09 | 51.22 | 49.64 | 51.05 | 52,719 | +1.39(+2.80%) |
Mar 23, 2018 | 51.34 | 51.82 | 49.55 | 49.66 | 77,560 | -1.61(-3.14%) |
Mar 22, 2018 | 51.53 | 52.98 | 51.11 | 51.27 | 72,131 | -0.76(-1.46%) |
Mar 21, 2018 | 52.39 | 52.71 | 51.15 | 52.03 | 37,018 | -0.29(-0.55%) |
Mar 20, 2018 | 52.39 | 53.08 | 51.00 | 52.32 | 125,289 | -0.10(-0.19%) |
Mar 19, 2018 | 51.06 | 52.89 | 51.06 | 52.42 | 159,519 | +0.99(+1.92%) |
Mar 16, 2018 | 52.07 | 53.11 | 50.60 | 51.43 | 257,968 | -0.64(-1.23%) |
Mar 15, 2018 | 53.49 | 53.49 | 51.94 | 52.07 | 86,601 | -1.49(-2.78%) |
Mar 14, 2018 | 53.88 | 53.88 | 53.30 | 53.56 | 81,085 | -0.32(-0.59%) |
Mar 13, 2018 | 54.06 | 54.88 | 53.32 | 53.88 | 76,287 | -0.05(-0.09%) |
Mar 12, 2018 | 53.41 | 54.69 | 53.26 | 53.93 | 63,341 | +0.44(+0.82%) |
Mar 09, 2018 | 53.46 | 53.81 | 52.72 | 53.49 | 67,098 | +0.06(+0.11%) |
Mar 08, 2018 | 52.90 | 53.89 | 52.61 | 53.43 | 87,880 | +0.53(+1.00%) |
Mar 07, 2018 | 53.09 | 52.90 | 46,414 | +1.00(+1.93%) | ||
Mar 06, 2018 | 51.17 | 52.05 | 50.81 | 51.90 | 90,588 | +0.83(+1.63%) |
Mar 05, 2018 | 51.60 | 51.89 | 49.89 | 51.07 | 123,775 | -0.87(-1.68%) |
Mar 02, 2018 | 51.29 | 52.31 | 50.73 | 51.94 | 91,018 | +0.43(+0.83%) |
Mar 01, 2018 | 52.05 | 52.85 | 50.16 | 51.51 | 124,913 | -0.54(-1.04%) |
Feb 28, 2018 | 54.30 | 54.58 | 51.65 | 52.05 | 138,754 | -2.17(-4.00%) |
Feb 27, 2018 | 53.34 | 54.64 | 52.78 | 54.22 | 110,623 | +0.91(+1.71%) |
Feb 26, 2018 | 51.36 | 53.62 | 51.36 | 53.31 | 139,810 | +1.62(+3.13%) |
Feb 23, 2018 | 49.02 | 52.46 | 45.74 | 51.69 | 263,263 | -6.02(-10.43%) |
Feb 22, 2018 | 61.06 | 57.21 | 57.71 | 127,460 | -2.02(-3.38%) | |
Feb 21, 2018 | 60.17 | 61.45 | 59.70 | 59.73 | 83,962 | -0.37(-0.62%) |
Feb 20, 2018 | 60.41 | 60.41 | 59.18 | 60.10 | 52,283 | -0.53(-0.87%) |
Feb 16, 2018 | 60.63 | 60.63 | 60.63 | 0 | +1.13(+1.90%) | |
Feb 15, 2018 | 58.15 | 58.15 | 58.15 | 59.50 | 60,030 | +1.44(+2.48%) |
Feb 14, 2018 | 56.90 | 58.46 | 56.82 | 58.06 | 105,217 | +0.82(+1.43%) |
Feb 13, 2018 | 58.26 | 60.24 | 57.27 | 57.24 | 135,982 | -1.49(-2.54%) |
Feb 12, 2018 | 58.00 | 59.68 | 57.74 | 58.73 | 109,818 | +1.14(+1.98%) |
Feb 09, 2018 | 58.25 | 58.64 | 56.49 | 57.59 | 94,819 | -0.01(-0.02%) |
Feb 08, 2018 | 58.81 | 59.04 | 57.45 | 57.60 | 115,668 | -1.20(-2.04%) |
Feb 07, 2018 | 60.43 | 60.43 | 58.31 | 58.80 | 173,656 | -1.63(-2.70%) |
Feb 06, 2018 | 61.00 | 64.01 | 59.89 | 60.43 | 193,381 | -2.98(-4.70%) |
Feb 05, 2018 | 64.33 | 66.09 | 62.04 | 63.41 | 73,198 | -1.19(-1.84%) |
Feb 02, 2018 | 65.93 | 69.81 | 63.79 | 64.60 | 97,556 | -1.70(-2.56%) |
Feb 01, 2018 | 66.54 | 67.55 | 64.45 | 66.30 | 119,302 | -0.42(-0.63%) |
Jan 31, 2018 | 68.50 | 68.50 | 65.94 | 66.72 | 49,615 | -1.48(-2.17%) |
Jan 30, 2018 | 67.58 | 68.46 | 66.30 | 68.20 | 64,209 | -0.23(-0.34%) |
Jan 29, 2018 | 67.68 | 68.69 | 67.32 | 68.43 | 110,090 | +0.66(+0.97%) |
Jan 26, 2018 | 62.87 | 68.60 | 62.87 | 67.77 | 128,993 | +5.34(+8.55%) |
Jan 25, 2018 | 61.79 | 63.17 | 61.06 | 62.43 | 88,780 | +0.96(+1.56%) |
Jan 24, 2018 | 60.00 | 62.41 | 60.00 | 61.47 | 133,257 | +2.09(+3.52%) |
Jan 23, 2018 | 59.26 | 59.55 | 57.70 | 59.38 | 38,007 | +0.02(+0.03%) |
Jan 22, 2018 | 59.02 | 59.55 | 58.06 | 59.36 | 63,553 | +0.33(+0.56%) |
Jan 19, 2018 | 57.99 | 59.13 | 57.85 | 59.03 | 43,062 | +0.93(+1.60%) |
Jan 18, 2018 | 58.38 | 58.83 | 54.09 | 58.10 | 45,070 | -0.53(-0.90%) |
Jan 17, 2018 | 58.58 | 59.24 | 57.80 | 58.63 | 66,847 | +0.27(+0.46%) |
Jan 16, 2018 | 57.00 | 58.69 | 57.00 | 58.36 | 83,427 | +1.72(+3.04%) |
Jan 12, 2018 | 56.64 | 56.64 | 56.64 | 0 | +0.46(+0.82%) | |
Jan 11, 2018 | 54.72 | 56.28 | 54.72 | 56.18 | 32,588 | +1.45(+2.65%) |
Jan 10, 2018 | 54.75 | 54.86 | 54.08 | 54.73 | 37,514 | -0.32(-0.58%) |
Jan 09, 2018 | 55.52 | 55.73 | 54.93 | 55.05 | 47,960 | -0.48(-0.86%) |
Jan 08, 2018 | 55.92 | 56.08 | 55.00 | 55.53 | 66,525 | -0.50(-0.89%) |
Jan 05, 2018 | 55.51 | 56.24 | 54.07 | 56.03 | 68,563 | +0.53(+0.95%) |
Jan 04, 2018 | 55.13 | 55.58 | 55.10 | 55.50 | 48,105 | +0.39(+0.71%) |
Jan 03, 2018 | 54.67 | 55.59 | 54.67 | 55.11 | 54,997 | +0.20(+0.36%) |
Jan 02, 2018 | 53.90 | 55.86 | 53.55 | 54.91 | 103,290 | +1.00(+1.85%) |
Dec 29, 2017 | 53.91 | 53.91 | 53.91 | 0 | +0.52(+0.97%) | |
Dec 28, 2017 | 53.27 | 53.92 | 53.00 | 53.39 | 49,664 | +0.16(+0.30%) |
Dec 27, 2017 | 53.31 | 54.63 | 52.99 | 53.23 | 83,536 | +0.79(+1.51%) |
Dec 26, 2017 | 52.25 | 53.01 | 52.25 | 52.44 | 46,916 | +0.22(+0.42%) |
Dec 22, 2017 | 52.05 | 52.66 | 52.05 | 52.22 | 57,166 | +0.08(+0.15%) |
Dec 21, 2017 | 52.67 | 52.75 | 51.88 | 52.14 | 34,595 | -0.36(-0.69%) |
Dec 20, 2017 | 52.60 | 53.11 | 52.38 | 52.50 | 32,347 | -0.06(-0.11%) |
Dec 19, 2017 | 53.63 | 53.63 | 52.32 | 52.56 | 46,407 | -0.84(-1.57%) |
Dec 18, 2017 | 53.66 | 54.09 | 52.71 | 53.40 | 39,714 | -0.04(-0.07%) |
Dec 15, 2017 | 52.71 | 53.79 | 51.90 | 53.44 | 156,605 | +0.67(+1.27%) |
Dec 14, 2017 | 53.22 | 53.64 | 52.72 | 52.77 | 40,406 | -0.36(-0.68%) |
Dec 13, 2017 | 52.12 | 53.86 | 52.12 | 53.13 | 52,357 | +0.63(+1.20%) |
Dec 12, 2017 | 53.19 | 53.67 | 52.27 | 52.50 | 43,386 | -0.81(-1.52%) |
Dec 11, 2017 | 53.61 | 53.78 | 53.07 | 53.31 | 26,710 | -0.35(-0.65%) |
Dec 08, 2017 | 53.20 | 54.43 | 52.93 | 53.66 | 65,905 | +0.67(+1.26%) |
Dec 07, 2017 | 53.55 | 54.01 | 52.94 | 52.99 | 114,255 | -0.66(-1.23%) |
Dec 06, 2017 | 53.31 | 54.38 | 53.16 | 53.65 | 33,932 | +0.21(+0.39%) |
Dec 05, 2017 | 53.64 | 54.19 | 53.39 | 53.44 | 46,537 | -0.17(-0.32%) |
Dec 04, 2017 | 55.00 | 55.01 | 53.56 | 53.61 | 52,691 | -1.13(-2.06%) |
Dec 01, 2017 | 55.05 | 55.15 | 54.00 | 54.74 | 51,309 | -0.38(-0.69%) |
Nov 30, 2017 | 55.28 | 55.94 | 54.19 | 55.12 | 102,716 | +0.10(+0.18%) |
Nov 29, 2017 | 54.93 | 55.37 | 54.47 | 55.02 | 47,986 | +0.24(+0.44%) |
Nov 28, 2017 | 54.44 | 54.93 | 54.44 | 54.78 | 36,685 | +0.57(+1.05%) |
Nov 27, 2017 | 54.69 | 55.77 | 54.06 | 54.21 | 91,227 | -0.61(-1.11%) |
Nov 24, 2017 | 54.62 | 55.16 | 54.23 | 54.82 | 19,857 | +0.33(+0.61%) |
Nov 22, 2017 | 54.88 | 55.51 | 54.10 | 54.49 | 56,527 | -0.28(-0.51%) |
Nov 21, 2017 | 54.16 | 54.82 | 54.05 | 54.77 | 44,967 | +0.80(+1.48%) |
Nov 20, 2017 | 53.53 | 54.11 | 53.48 | 53.97 | 32,393 | +0.58(+1.09%) |
Nov 17, 2017 | 53.98 | 54.25 | 53.08 | 53.39 | 61,844 | -0.68(-1.26%) |
Nov 16, 2017 | 53.55 | 54.32 | 53.55 | 54.07 | 31,394 | +0.80(+1.50%) |
Nov 15, 2017 | 53.34 | 53.73 | 53.10 | 53.27 | 36,714 | -0.30(-0.56%) |
Nov 14, 2017 | 53.56 | 53.81 | 53.08 | 53.57 | 43,936 | -0.04(-0.07%) |
Nov 13, 2017 | 53.55 | 54.20 | 53.02 | 53.61 | 43,356 | -0.40(-0.74%) |
Nov 10, 2017 | 54.55 | 54.67 | 53.51 | 54.01 | 75,053 | -0.74(-1.35%) |
Nov 09, 2017 | 53.64 | 54.76 | 53.59 | 54.75 | 69,796 | +0.96(+1.78%) |
Nov 08, 2017 | 53.19 | 53.98 | 53.08 | 53.79 | 47,939 | +0.35(+0.65%) |
Nov 07, 2017 | 53.89 | 53.89 | 53.00 | 53.44 | 33,266 | -0.13(-0.24%) |
Nov 06, 2017 | 53.85 | 54.00 | 53.33 | 53.57 | 29,850 | -0.19(-0.35%) |
Nov 03, 2017 | 53.69 | 54.72 | 53.66 | 53.76 | 65,155 | +0.27(+0.50%) |
Nov 02, 2017 | 53.00 | 54.14 | 53.00 | 53.49 | 54,077 | -0.04(-0.07%) |
Nov 01, 2017 | 54.82 | 55.08 | 53.17 | 53.53 | 57,611 | -1.10(-2.01%) |
Oct 31, 2017 | 54.11 | 55.09 | 53.92 | 54.63 | 78,539 | +0.54(+1.00%) |
Oct 30, 2017 | 55.90 | 55.90 | 53.30 | 54.09 | 85,151 | -1.59(-2.86%) |
Oct 27, 2017 | 54.85 | 56.51 | 54.85 | 55.68 | 151,354 | +0.83(+1.51%) |
Oct 26, 2017 | 57.32 | 57.32 | 51.10 | 54.85 | 300,214 | -3.72(-6.35%) |
Oct 25, 2017 | 59.50 | 59.67 | 58.15 | 58.57 | 109,204 | -1.02(-1.71%) |
Oct 24, 2017 | 59.97 | 60.16 | 59.44 | 59.59 | 61,032 | -0.32(-0.53%) |
Oct 23, 2017 | 59.88 | 60.29 | 59.74 | 59.91 | 68,735 | +0.10(+0.17%) |
Oct 20, 2017 | 60.03 | 60.24 | 59.58 | 59.81 | 39,758 | +0.06(+0.10%) |
Oct 19, 2017 | 59.40 | 59.94 | 58.89 | 59.75 | 52,222 | +0.28(+0.47%) |
Oct 18, 2017 | 59.85 | 59.96 | 59.15 | 59.47 | 67,392 | -0.11(-0.18%) |
Oct 17, 2017 | 60.01 | 60.01 | 59.50 | 59.58 | 67,155 | -0.20(-0.33%) |
Oct 16, 2017 | 59.77 | 60.15 | 59.36 | 59.78 | 61,199 | +0.00(+0.00%) |
Oct 13, 2017 | 60.25 | 60.27 | 59.49 | 59.78 | 62,569 | -0.16(-0.27%) |
Oct 12, 2017 | 59.59 | 60.01 | 59.27 | 59.94 | 71,746 | +0.47(+0.79%) |
Oct 11, 2017 | 59.11 | 59.52 | 58.50 | 59.47 | 82,688 | +0.31(+0.52%) |
Oct 10, 2017 | 60.15 | 60.15 | 58.99 | 59.16 | 55,294 | -0.44(-0.74%) |
Oct 09, 2017 | 59.55 | 59.84 | 58.87 | 59.60 | 71,290 | +0.06(+0.10%) |
Oct 06, 2017 | 58.49 | 59.69 | 57.82 | 59.54 | 51,864 | +1.04(+1.78%) |
Oct 05, 2017 | 58.54 | 58.99 | 57.31 | 58.50 | 102,825 | -0.03(-0.05%) |
Oct 04, 2017 | 59.42 | 59.91 | 58.13 | 58.53 | 119,009 | -0.90(-1.51%) |
Oct 03, 2017 | 59.14 | 59.45 | 58.48 | 59.43 | 61,878 | +0.62(+1.05%) |
Oct 02, 2017 | 58.28 | 59.32 | 57.56 | 58.81 | 102,445 | +0.81(+1.40%) |
Sep 29, 2017 | 58.20 | 58.51 | 57.98 | 58.00 | 62,171 | -0.21(-0.36%) |
Sep 28, 2017 | 57.74 | 59.28 | 57.60 | 58.21 | 77,315 | +0.14(+0.24%) |
Sep 27, 2017 | 57.04 | 58.19 | 56.96 | 58.07 | 70,467 | +1.50(+2.65%) |
Sep 26, 2017 | 56.71 | 57.69 | 56.50 | 56.57 | 66,275 | +0.01(+0.02%) |
Sep 25, 2017 | 57.29 | 56.16 | 56.56 | 87,620 | -0.13(-0.23%) | |
Sep 22, 2017 | 56.95 | 57.93 | 56.57 | 56.69 | 70,519 | -0.33(-0.58%) |
Sep 21, 2017 | 57.03 | 57.41 | 56.61 | 57.02 | 72,796 | +0.00(+0.00%) |
Sep 20, 2017 | 55.83 | 57.21 | 55.83 | 57.02 | 148,843 | +0.98(+1.75%) |
Sep 19, 2017 | 56.27 | 56.27 | 55.71 | 56.04 | 55,194 | -0.07(-0.12%) |
Sep 18, 2017 | 56.17 | 56.17 | 55.44 | 56.11 | 71,019 | +0.25(+0.45%) |
Sep 15, 2017 | 55.92 | 56.25 | 55.09 | 55.86 | 155,937 | -0.13(-0.23%) |
Sep 14, 2017 | 55.99 | 56.13 | 55.40 | 55.99 | 98,482 | +0.01(+0.02%) |
Sep 13, 2017 | 56.00 | 56.75 | 55.66 | 55.98 | 78,988 | -0.04(-0.07%) |
Sep 12, 2017 | 56.15 | 56.85 | 55.38 | 56.02 | 66,467 | +0.01(+0.02%) |
Sep 11, 2017 | 55.73 | 56.46 | 55.42 | 56.01 | 77,975 | +0.37(+0.66%) |
Sep 08, 2017 | 54.67 | 55.73 | 53.84 | 55.64 | 60,170 | +0.74(+1.35%) |
Sep 07, 2017 | 55.26 | 55.44 | 54.49 | 54.90 | 60,609 | -0.12(-0.22%) |
Sep 06, 2017 | 53.76 | 55.21 | 53.72 | 55.02 | 126,822 | +1.51(+2.82%) |
Sep 05, 2017 | 53.34 | 53.91 | 53.18 | 53.51 | 46,884 | -0.12(-0.22%) |
Sep 01, 2017 | 53.58 | 53.91 | 53.23 | 53.63 | 40,887 | -0.07(-0.13%) |
Aug 31, 2017 | 53.54 | 53.70 | 53.10 | 53.70 | 57,352 | +0.44(+0.83%) |
Aug 30, 2017 | 52.87 | 53.61 | 52.87 | 53.26 | 49,135 | +0.17(+0.32%) |
Aug 29, 2017 | 53.04 | 53.35 | 52.60 | 53.09 | 49,387 | -0.12(-0.23%) |
Aug 28, 2017 | 52.95 | 53.30 | 52.71 | 53.21 | 47,738 | +0.45(+0.85%) |
Aug 25, 2017 | 52.74 | 52.98 | 52.50 | 52.76 | 53,616 | +0.06(+0.11%) |
Aug 24, 2017 | 52.63 | 52.94 | 51.86 | 52.70 | 60,912 | +0.07(+0.13%) |
Aug 23, 2017 | 52.82 | 53.03 | 52.39 | 52.63 | 53,362 | -0.37(-0.70%) |
Aug 22, 2017 | 52.88 | 53.58 | 52.88 | 53.00 | 48,748 | +0.14(+0.26%) |
Aug 21, 2017 | 52.81 | 53.22 | 52.56 | 52.86 | 48,303 | +0.04(+0.08%) |
Aug 18, 2017 | 52.32 | 53.75 | 51.91 | 52.82 | 489,516 | +0.14(+0.27%) |
Aug 17, 2017 | 52.61 | 53.60 | 52.50 | 52.68 | 78,393 | -0.29(-0.55%) |
Aug 16, 2017 | 52.54 | 53.61 | 52.50 | 52.97 | 81,417 | +0.77(+1.48%) |
Aug 15, 2017 | 52.03 | 52.70 | 51.78 | 52.20 | 85,453 | +0.10(+0.19%) |
Aug 14, 2017 | 52.09 | 52.67 | 51.86 | 52.10 | 66,790 | +0.38(+0.73%) |
Aug 11, 2017 | 51.48 | 52.15 | 51.48 | 51.72 | 87,125 | +0.34(+0.66%) |
Aug 10, 2017 | 51.35 | 51.81 | 51.09 | 51.38 | 94,040 | -0.19(-0.37%) |
Aug 09, 2017 | 52.07 | 52.30 | 51.47 | 51.57 | 98,720 | -0.66(-1.26%) |
Aug 08, 2017 | 52.01 | 53.99 | 52.01 | 52.23 | 129,411 | +0.04(+0.08%) |
Aug 07, 2017 | 52.08 | 52.54 | 51.90 | 52.19 | 54,514 | +0.19(+0.37%) |
Aug 04, 2017 | 52.91 | 52.00 | 52.00 | 105,546 | -0.27(-0.52%) | |
Aug 03, 2017 | 51.27 | 52.94 | 51.27 | 52.27 | 163,517 | +1.05(+2.05%) |
Aug 02, 2017 | 51.15 | 51.61 | 50.73 | 51.22 | 106,509 | +0.02(+0.04%) |